205.50
-2(-0.96%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 209 | 205.5 | 205.5 | 209 | 204 | 274,040 |
| January 14, 2026 | 205 | 207.5 | 207.5 | 210.5 | 204 | 630,430 |
| January 13, 2026 | 206.5 | 203.5 | 203.5 | 208.5 | 202.5 | 384,888 |
| January 12, 2026 | 206 | 208 | 208 | 210 | 205.5 | 342,464 |
| January 09, 2026 | 205.5 | 205.5 | 205.5 | 206 | 201.5 | 380,792 |
| January 08, 2026 | 210 | 204.5 | 204.5 | 212.5 | 204.5 | 469,939 |
| January 07, 2026 | 203 | 209 | 209 | 210 | 202.5 | 900,323 |
| January 06, 2026 | 204 | 203 | 203 | 205 | 201.5 | 769,018 |
| January 05, 2026 | 206.5 | 203 | 203 | 206.5 | 203 | 629,724 |
| January 02, 2026 | 207.5 | 206 | 206 | 208.5 | 206 | 669,091 |
| December 31, 2025 | 211 | 207.5 | 207.5 | 211.5 | 206.5 | 716,386 |
| December 30, 2025 | 210.5 | 210 | 210 | 212.5 | 204 | 852,202 |
| December 29, 2025 | 208.5 | 209 | 209 | 219.5 | 208 | 1.81M |
| December 26, 2025 | 214 | 207 | 207 | 214 | 207 | 625,220 |
| December 24, 2025 | 213.5 | 212 | 212 | 215.5 | 212 | 417,067 |
| December 23, 2025 | 216 | 213.5 | 213.5 | 216 | 213 | 254,906 |
| December 22, 2025 | 214 | 215.5 | 215.5 | 221 | 214 | 683,976 |
| December 19, 2025 | 210 | 211 | 211 | 213 | 209 | 523,511 |
| December 18, 2025 | 210.5 | 209.5 | 209.5 | 212.5 | 209.5 | 315,219 |
| December 17, 2025 | 213 | 210.5 | 210.5 | 213.5 | 209.5 | 385,910 |
| December 16, 2025 | 208.5 | 210 | 210 | 213 | 207 | 562,639 |
| December 15, 2025 | 213 | 209.5 | 209.5 | 213 | 208.5 | 317,132 |
| December 12, 2025 | 214 | 215.5 | 215.5 | 217.5 | 214 | 338,107 |
| December 11, 2025 | 215.5 | 213.5 | 213.5 | 216.5 | 211 | 396,428 |
| December 10, 2025 | 214 | 215.5 | 215.5 | 217 | 214 | 191,952 |
| December 09, 2025 | 216 | 213.5 | 213.5 | 216 | 213 | 262,986 |
| December 08, 2025 | 212 | 217 | 217 | 218 | 212 | 298,549 |
| December 05, 2025 | 213.5 | 212 | 212 | 214.5 | 211.5 | 361,794 |
| December 04, 2025 | 216 | 214 | 214 | 217 | 213 | 397,072 |
| December 03, 2025 | 221 | 216 | 216 | 221 | 215.5 | 403,136 |
| December 02, 2025 | 222.5 | 219 | 219 | 222.5 | 219 | 426,005 |
| December 01, 2025 | 225 | 222.5 | 222.5 | 225 | 222 | 267,012 |
| November 28, 2025 | 226 | 227 | 227 | 228 | 224.5 | 251,612 |
| November 27, 2025 | 226 | 228 | 228 | 228 | 224.5 | 277,788 |
| November 26, 2025 | 222 | 229 | 229 | 229.5 | 222 | 382,318 |
| November 25, 2025 | 226.5 | 222 | 222 | 226.5 | 221.5 | 433,589 |
| November 24, 2025 | 223 | 227.5 | 227.5 | 227.5 | 222.5 | 317,406 |
| November 21, 2025 | 230 | 223.5 | 223.5 | 230 | 222 | 521,018 |
| November 20, 2025 | 230.5 | 228.5 | 228.5 | 232.5 | 227.5 | 316,434 |
| November 19, 2025 | 233 | 230.5 | 230.5 | 233 | 228.5 | 233,763 |
| November 18, 2025 | 238.5 | 231 | 231 | 238.5 | 231 | 419,947 |
| November 17, 2025 | 244 | 238.5 | 238.5 | 244 | 238.5 | 411,407 |
| November 14, 2025 | 239.5 | 244 | 244 | 246 | 238.5 | 479,120 |
| November 13, 2025 | 241 | 240 | 240 | 243.5 | 236 | 494,222 |
| November 12, 2025 | 240 | 240 | 240 | 245.5 | 238 | 742,417 |
| November 11, 2025 | 242 | 239 | 239 | 244 | 237 | 348,732 |
| November 10, 2025 | 249.5 | 242 | 242 | 250 | 239.5 | 460,990 |
| November 07, 2025 | 244 | 245.5 | 245.5 | 251 | 242.5 | 809,313 |
| November 06, 2025 | 239 | 248 | 248 | 248 | 238.5 | 861,330 |
| November 05, 2025 | 236 | 236.5 | 236.5 | 236.5 | 231 | 200,592 |
| November 04, 2025 | 238 | 236 | 236 | 239.5 | 235 | 261,834 |
| November 03, 2025 | 233.5 | 237 | 237 | 238 | 232.5 | 293,438 |
| October 31, 2025 | 231.5 | 233.5 | 233.5 | 236.5 | 230.5 | 316,675 |
| October 30, 2025 | 232 | 230 | 230 | 232 | 227 | 379,784 |
| October 29, 2025 | 230 | 230 | 230 | 232 | 229 | 267,185 |
| October 28, 2025 | 234 | 229 | 229 | 235 | 229 | 426,326 |
| October 27, 2025 | 233.5 | 233.5 | 233.5 | 236 | 232.5 | 219,759 |
| October 23, 2025 | 235.5 | 233 | 233 | 235.5 | 232 | 307,922 |
| October 22, 2025 | 234.5 | 236 | 236 | 238 | 234.5 | 190,526 |
| October 21, 2025 | 236.5 | 235.5 | 235.5 | 238.5 | 235.5 | 137,192 |